590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184700,649044780,2045,2045,2045,2045,6859
|
|
20240326,184600,649044780,2045,2045,2045,2045,0
|
|
20240326,184500,649044780,2045,2045,2045,2045,0
|
|
20240326,184400,649044780,2045,2045,2045,2045,0
|
|
20240326,184300,649044780,2045,2045,2045,2045,0
|
|
20240326,184200,649044780,2045,2045,2045,2045,0
|
|
20240326,184100,649044780,2045,2045,2045,2045,0
|
|
20240326,184000,649044780,2045,2045,2045,2045,0
|
|
20240326,183900,649044780,2045,2045,2045,2045,0
|
|
20240326,183800,649044780,2045,2045,2045,2045,0
|
|
20240326,183700,649044780,2045,2045,2045,2045,0
|
|
20240326,183600,649044780,2045,2045,2045,2045,0
|
|
20240326,183500,649044780,2045,2045,2045,2045,0
|
|
20240326,183400,649044780,2045,2045,2045,2045,0
|
|
20240326,183300,649044780,2045,2045,2045,2045,0
|
|
20240326,183200,649044780,2045,2045,2045,2045,0
|
|
20240326,183100,649044780,2045,2045,2045,2045,0
|
|
20240326,183000,649044780,2045,2045,2045,2045,0
|
|
20240326,182900,649044780,2045,2045,2045,2045,0
|
|
20240326,182800,649044780,2045,2045,2045,2045,0
|
|
20240326,182700,649044780,2045,2045,2045,2045,0
|
|
20240326,182600,649044780,2045,2045,2045,2045,0
|
|
20240326,182500,649044780,2045,2045,2045,2045,0
|
|
20240326,182400,649044780,2045,2045,2045,2045,0
|
|
20240326,182300,649044780,2045,2045,2045,2045,0
|
|
20240326,182200,649044780,2045,2045,2045,2045,0
|
|
20240326,182100,649044780,2045,2045,2045,2045,0
|
|
20240326,182000,649044780,2045,2045,2045,2045,0
|
|
20240326,181900,649044780,2045,2045,2045,2045,0
|
|
20240326,181800,649044780,2045,2045,2045,2045,0
|
|
20240326,181700,649044780,2045,2045,2045,2045,6859
|
|
20240326,181600,649044780,2045,2045,2045,2045,0
|
|
20240326,181500,649044780,2045,2045,2045,2045,0
|
|
20240326,181400,649044780,2045,2045,2045,2045,0
|
|
20240326,181300,649044780,2045,2045,2045,2045,0
|
|
20240326,181200,649044780,2045,2045,2045,2045,0
|
|
20240326,181100,649044780,2045,2045,2045,2045,0
|
|
20240326,181000,649044780,2045,2045,2045,2045,0
|
|
20240326,180900,649044780,2045,2045,2045,2045,0
|
|
20240326,180800,649044780,2045,2045,2045,2045,0
|
|
20240326,180700,649044780,2045,2045,2045,2045,0
|
|
20240326,180600,649044780,2045,2045,2045,2045,0
|
|
20240326,180500,649044780,2045,2045,2045,2045,0
|
|
20240326,180400,649044780,2045,2045,2045,2045,0
|
|
20240326,180300,649044780,2045,2045,2045,2045,0
|
|
20240326,180200,649044780,2045,2045,2045,2045,0
|
|
20240326,180100,649044780,2045,2045,2045,2045,0
|
|
20240326,180000,649044780,2045,2045,2045,2045,0
|
|
20240326,175900,649044780,2045,2045,2045,2045,0
|
|
20240326,175800,649044780,2045,2045,2045,2045,0
|
|
20240326,175700,649044780,2045,2045,2045,2045,0
|
|
20240326,175600,649044780,2045,2045,2045,2045,0
|
|
20240326,175500,649044780,2045,2045,2045,2045,0
|
|
20240326,175400,649044780,2045,2045,2045,2045,0
|
|
20240326,175300,649044780,2045,2045,2045,2045,0
|
|
20240326,175200,649044780,2045,2045,2045,2045,0
|
|
20240326,175100,649044780,2045,2045,2045,2045,0
|
|
20240326,175000,649044780,2045,2045,2045,2045,0
|
|
20240326,174900,649044780,2045,2045,2045,2045,0
|
|
20240326,174800,649044780,2045,2045,2045,2045,0
|
|
20240326,174700,649044780,2045,2045,2045,2045,6859
|
|
20240326,174600,649044780,2045,2045,2045,2045,0
|
|
20240326,174500,649044780,2045,2045,2045,2045,0
|
|
20240326,174400,649044780,2045,2045,2045,2045,0
|
|
20240326,174300,649044780,2045,2045,2045,2045,0
|
|
20240326,174200,649044780,2045,2045,2045,2045,0
|
|
20240326,174100,649044780,2045,2045,2045,2045,0
|
|
20240326,174000,649044780,2045,2045,2045,2045,0
|
|
20240326,173900,649044780,2045,2045,2045,2045,0
|
|
20240326,173800,649044780,2045,2045,2045,2045,0
|
|
20240326,173700,649044780,2045,2045,2045,2045,0
|
|
20240326,173600,649044780,2045,2045,2045,2045,0
|
|
20240326,173500,649044780,2045,2045,2045,2045,0
|
|
20240326,173400,649044780,2045,2045,2045,2045,0
|
|
20240326,173300,649044780,2045,2045,2045,2045,0
|
|
20240326,173200,649044780,2045,2045,2045,2045,0
|
|
20240326,173100,649044780,2045,2045,2045,2045,0
|
|
20240326,173000,649044780,2045,2045,2045,2045,0
|
|
20240326,172900,649044780,2045,2045,2045,2045,0
|
|
20240326,172800,649044780,2045,2045,2045,2045,0
|
|
20240326,172700,649044780,2045,2045,2045,2045,0
|
|
20240326,172600,649044780,2045,2045,2045,2045,0
|
|
20240326,172500,649044780,2045,2045,2045,2045,0
|
|
20240326,172400,649044780,2045,2045,2045,2045,0
|
|
20240326,172300,649044780,2045,2045,2045,2045,0
|
|
20240326,172200,649044780,2045,2045,2045,2045,0
|
|
20240326,172100,649044780,2045,2045,2045,2045,0
|
|
20240326,172000,649044780,2045,2045,2045,2045,0
|
|
20240326,171900,649044780,2045,2045,2045,2045,0
|
|
20240326,171800,649044780,2045,2045,2045,2045,0
|
|
20240326,171700,649044780,2045,2045,2045,2045,6859
|
|
20240326,171600,649044780,2045,2045,2045,2045,0
|
|
20240326,171500,649044780,2045,2045,2045,2045,0
|
|
20240326,171400,649044780,2045,2045,2045,2045,0
|
|
20240326,171300,649044780,2045,2045,2045,2045,0
|
|
20240326,171200,649044780,2045,2045,2045,2045,0
|
|
20240326,171100,649044780,2045,2045,2045,2045,0
|
|
20240326,171000,649044780,2045,2045,2045,2045,0
|
|
20240326,170900,649044780,2045,2045,2045,2045,0
|
|
20240326,170800,649044780,2045,2045,2045,2045,0
|
|
20240326,170700,649044780,2045,2045,2045,2045,0
|
|
20240326,170600,649044780,2045,2045,2045,2045,0
|
|
20240326,170500,649044780,2045,2045,2045,2045,0
|
|
20240326,170400,649044780,2045,2045,2045,2045,0
|
|
20240326,170300,649044780,2045,2045,2045,2045,0
|
|
20240326,170200,649044780,2045,2045,2045,2045,0
|
|
20240326,170100,649044780,2045,2045,2045,2045,0
|
|
20240326,170000,649044780,2045,2045,2045,2045,0
|
|
20240326,165900,649044780,2045,2045,2045,2045,0
|
|
20240326,165800,649044780,2045,2045,2045,2045,0
|
|
20240326,165700,649044780,2045,2045,2045,2045,0
|
|
20240326,165600,649044780,2045,2045,2045,2045,0
|
|
20240326,165500,649044780,2045,2045,2045,2045,0
|
|
20240326,165400,649044780,2045,2045,2045,2045,0
|
|
20240326,165300,649044780,2045,2045,2045,2045,0
|
|
20240326,165200,649044780,2045,2045,2045,2045,0
|
|
20240326,165100,649044780,2045,2045,2045,2045,0
|
|
20240326,165000,649044780,2045,2045,2045,2045,0
|
|
20240326,164900,649044780,2045,2045,2045,2045,0
|
|
20240326,164800,649044780,2045,2045,2045,2045,0
|
|
20240326,164700,649044780,2045,2045,2045,2045,6859
|
|
20240326,164600,649044780,2045,2045,2045,2045,0
|
|
20240326,164500,649044780,2045,2045,2045,2045,0
|
|
20240326,164400,649044780,2045,2045,2045,2045,0
|
|
20240326,164300,649044780,2045,2045,2045,2045,0
|
|
20240326,164200,649044780,2045,2045,2045,2045,0
|
|
20240326,164100,649044780,2045,2045,2045,2045,0
|
|
20240326,164000,649044780,2045,2045,2045,2045,0
|
|
20240326,163900,649044780,2045,2045,2045,2045,0
|
|
20240326,163800,649044780,2045,2045,2045,2045,0
|
|
20240326,163700,649044780,2045,2045,2045,2045,0
|
|
20240326,163600,649044780,2045,2045,2045,2045,0
|
|
20240326,163500,649044780,2045,2045,2045,2045,0
|
|
20240326,163400,649044780,2045,2045,2045,2045,0
|
|
20240326,163300,649044780,2045,2045,2045,2045,0
|
|
20240326,163200,649044780,2045,2045,2045,2045,0
|
|
20240326,163100,649044780,2045,2045,2045,2045,0
|
|
20240326,163000,649044780,2045,2045,2045,2045,0
|
|
20240326,162900,649044780,2045,2045,2045,2045,0
|
|
20240326,162800,649044780,2045,2045,2045,2045,0
|
|
20240326,162700,649044780,2045,2045,2045,2045,0
|
|
20240326,162600,649044780,2045,2045,2045,2045,0
|
|
20240326,162500,649044780,2045,2045,2045,2045,0
|
|
20240326,162400,649044780,2045,2045,2045,2045,0
|
|
20240326,162300,649044780,2045,2045,2045,2045,0
|
|
20240326,162200,649044780,2045,2045,2045,2045,0
|
|
20240326,162100,649044780,2045,2045,2045,2045,0
|
|
20240326,162000,649044780,2045,2045,2045,2045,0
|
|
20240326,161900,649044780,2045,2045,2045,2045,0
|
|
20240326,161800,649044780,2045,2045,2045,2045,0
|
|
20240326,161700,649044780,2045,2045,2045,2045,6859
|
|
20240326,161600,649044780,2045,2045,2045,2045,0
|
|
20240326,161500,649044780,2045,2045,2045,2045,0
|
|
20240326,161400,649044780,2045,2045,2045,2045,0
|
|
20240326,161300,649044780,2045,2045,2045,2045,0
|
|
20240326,161200,649044780,2045,2045,2045,2045,0
|
|
20240326,161100,649044780,2045,2045,2045,2045,0
|
|
20240326,161000,649044780,2045,2045,2045,2045,0
|
|
20240326,160900,649044780,2045,2045,2045,2045,0
|
|
20240326,160800,649044780,2045,2045,2045,2045,0
|
|
20240326,160700,649044780,2045,2045,2045,2045,0
|
|
20240326,160600,649044780,2045,2045,2045,2045,0
|
|
20240326,160500,649044780,2045,2045,2045,2045,0
|
|
20240326,160400,649044780,2045,2045,2045,2045,0
|
|
20240326,160300,649044780,2045,2045,2045,2045,0
|
|
20240326,160200,649044780,2045,2045,2045,2045,0
|
|
20240326,160100,649044780,2045,2045,2045,2045,0
|
|
20240326,160000,649044780,2045,2045,2045,2045,0
|
|
20240326,155900,649044780,2045,2045,2045,2045,0
|
|
20240326,155800,649044780,2045,2045,2045,2045,0
|
|
20240326,155700,649044780,2045,2045,2045,2045,0
|
|
20240326,155600,649044780,2045,2045,2045,2045,0
|
|
20240326,155500,649044780,2045,2045,2045,2045,0
|
|
20240326,155400,649044780,2045,2045,2045,2045,0
|
|
20240326,155300,649044780,2045,2045,2045,2045,0
|
|
20240326,155200,649044780,2045,2045,2045,2045,0
|
|
20240326,155100,649044780,2045,2045,2045,2045,0
|
|
20240326,155000,649044780,2045,2045,2045,2045,0
|
|
20240326,154900,649044780,2045,2045,2045,2045,0
|
|
20240326,154800,649044780,2045,2045,2045,2045,0
|
|
20240326,154700,649044780,2045,2045,2045,2045,6859
|
|
20240326,154600,649044780,2045,2045,2045,2045,0
|
|
20240326,154500,649044780,2045,2045,2045,2045,0
|
|
20240326,154400,649044780,2045,2045,2045,2045,0
|
|
20240326,154300,649044780,2045,2045,2045,2045,0
|
|
20240326,154200,649044780,2045,2045,2045,2045,0
|
|
20240326,154100,649044780,2045,2045,2045,2045,0
|
|
20240326,154000,649044780,2045,2045,2045,2045,0
|
|
20240326,153900,649044780,2045,2045,2045,2045,0
|
|
20240326,153800,649044780,2045,2045,2045,2045,0
|
|
20240326,153700,649044780,2045,2045,2045,2045,0
|
|
20240326,153600,649044780,2045,2045,2045,2045,0
|
|
20240326,153500,649044780,2045,2045,2045,2045,0
|
|
20240326,153400,649044780,2045,2045,2045,2045,0
|
|
20240326,153300,649044780,2045,2045,2045,2045,0
|
|
20240326,153200,649044780,2045,2045,2045,2045,0
|
|
20240326,153100,649044780,2045,2045,2045,2045,0
|
|
20240326,153000,649044780,2045,2045,2045,2045,6859
|
|
20240326,152900,635018125,2050,2050,2050,2050,0
|
|
20240326,152800,635018125,2050,2050,2050,2050,0
|
|
20240326,152700,635018125,2050,2050,2050,2050,0
|
|
20240326,152600,635018125,2050,2050,2050,2050,0
|
|
20240326,152500,635018125,2050,2050,2050,2050,0
|
|
20240326,152400,635018125,2050,2050,2050,2050,0
|
|
20240326,152300,635018125,2050,2050,2050,2050,0
|
|
20240326,152200,635018125,2050,2050,2050,2050,0
|
|
20240326,152100,635018125,2050,2050,2050,2050,0
|
|
20240326,152000,635018125,2050,2050,2050,2050,0
|
|
20240326,151900,635018125,2050,2050,2050,2050,6
|
|
20240326,151800,635005825,2045,2045,2045,2045,3321
|
|
20240326,151700,628214380,2050,2050,2050,2050,70
|
|
20240326,151600,628070880,2050,2050,2050,2050,4
|
|
20240326,151500,628062680,2045,2045,2045,2045,2413
|
|
20240326,151400,623128095,2045,2045,2045,2045,10
|
|
20240326,151300,623107645,2045,2045,2045,2045,5
|
|
20240326,151200,623097420,2045,2045,2045,2045,5
|
|
20240326,151100,623087195,2045,2040,2045,2040,382
|
|
20240326,151000,622307910,2040,2040,2040,2040,0
|
|
20240326,150900,622307910,2040,2040,2040,2040,0
|
|
20240326,150800,622307910,2040,2040,2040,2040,0
|
|
20240326,150700,622307910,2040,2040,2040,2040,51
|
|
20240326,150600,622203870,2045,2045,2045,2045,0
|
|
20240326,150500,622203870,2045,2045,2045,2045,0
|
|
20240326,150400,622203870,2045,2045,2045,2040,3001
|
|
20240326,150300,616071825,2045,2045,2045,2045,0
|
|
20240326,150200,616071825,2045,2045,2045,2045,4964
|
|
20240326,150100,605920445,2045,2045,2045,2045,5036
|
|
20240326,150000,595621825,2045,2045,2045,2045,0
|
|
20240326,145900,595621825,2045,2045,2045,2045,6
|
|
20240326,145800,595609555,2045,2045,2045,2045,1
|
|
20240326,145700,595607510,2045,2045,2045,2045,0
|
|
20240326,145600,595607510,2045,2045,2045,2045,0
|
|
20240326,145500,595607510,2045,2040,2045,2040,17
|
|
20240326,145400,595572825,2035,2040,2040,2035,1441
|
|
20240326,145300,592640235,2040,2040,2040,2040,1
|
|
20240326,145200,592638195,2040,2040,2040,2040,74
|
|
20240326,145100,592487235,2045,2045,2045,2045,0
|
|
20240326,145000,592487235,2045,2045,2045,2045,46
|
|
20240326,144900,592393165,2045,2035,2045,2035,10001
|
|
20240326,144800,572041120,2045,2045,2045,2045,1
|
|
20240326,144700,572039075,2040,2040,2040,2040,0
|
|
20240326,144600,572039075,2040,2040,2040,2040,968
|
|
20240326,144500,570064355,2045,2045,2045,2045,9
|
|
20240326,144400,570045950,2045,2045,2045,2045,0
|
|
20240326,144300,570045950,2045,2045,2045,2045,0
|
|
20240326,144200,570045950,2045,2045,2045,2045,10
|
|
20240326,144100,570025500,2040,2040,2040,2040,250
|
|
20240326,144000,569515500,2040,2040,2040,2040,1540
|
|
20240326,143900,566373900,2040,2040,2040,2040,0
|
|
20240326,143800,566373900,2040,2040,2040,2040,1
|
|
20240326,143700,566371860,2040,2040,2040,2040,197
|
|
20240326,143600,565969980,2045,2045,2045,2045,610
|
|
20240326,143500,564722530,2040,2040,2040,2040,0
|
|
20240326,143400,564722530,2040,2040,2040,2040,0
|
|
20240326,143300,564722530,2040,2040,2040,2040,0
|
|
20240326,143200,564722530,2040,2040,2040,2040,93
|
|
20240326,143100,564532810,2040,2040,2040,2040,2737
|
|
20240326,143000,558949330,2040,2040,2040,2040,1424
|
|
20240326,142900,556044370,2040,2040,2040,2040,10878
|
|
20240326,142800,533853250,2045,2045,2045,2045,5
|
|
20240326,142700,533843025,2045,2045,2045,2045,0
|
|
20240326,142600,533843025,2045,2045,2045,2045,0
|
|
20240326,142500,533843025,2045,2045,2045,2045,3
|
|
20240326,142400,533836890,2045,2045,2045,2040,102
|
|
20240326,142300,533628800,2045,2045,2045,2045,10
|
|
20240326,142200,533608350,2045,2045,2045,2045,0
|
|
20240326,142100,533608350,2045,2045,2045,2045,1
|
|
20240326,142000,533606305,2045,2045,2045,2045,184
|
|
20240326,141900,533230025,2045,2045,2045,2045,0
|
|
20240326,141800,533230025,2045,2045,2045,2045,0
|
|
20240326,141700,533230025,2045,2045,2045,2045,200
|
|
20240326,141600,532821025,2045,2045,2045,2045,421
|
|
20240326,141500,531960080,2045,2045,2045,2045,440
|
|
20240326,141400,531060280,2045,2045,2045,2045,104
|
|
20240326,141300,530847600,2045,2045,2045,2045,0
|
|
20240326,141200,530847600,2045,2045,2045,2045,0
|
|
20240326,141100,530847600,2045,2045,2045,2045,5
|
|
20240326,141000,530837375,2045,2045,2045,2045,0
|
|
20240326,140900,530837375,2045,2045,2045,2045,0
|
|
20240326,140800,530837375,2045,2045,2045,2045,1000
|
|
20240326,140700,528792375,2045,2045,2045,2045,1000
|
|
20240326,140600,526747375,2050,2050,2050,2050,1
|
|
20240326,140500,526745325,2040,2045,2045,2040,2000
|
|
20240326,140400,522665295,2050,2050,2050,2050,0
|
|
20240326,140300,522665295,2050,2050,2050,2050,82
|
|
20240326,140200,522497195,2040,2040,2040,2040,0
|
|
20240326,140100,522497195,2040,2045,2045,2040,9000
|
|
20240326,140000,504137045,2050,2050,2050,2050,0
|
|
20240326,135900,504137045,2050,2050,2050,2050,100
|
|
20240326,135800,503932045,2045,2045,2045,2045,0
|
|
20240326,135700,503932045,2045,2045,2045,2045,0
|
|
20240326,135600,503932045,2045,2045,2045,2045,247
|
|
20240326,135500,503426930,2040,2040,2040,2040,0
|
|
20240326,135400,503426930,2040,2040,2040,2040,0
|
|
20240326,135300,503426930,2040,2040,2040,2040,5
|
|
20240326,135200,503416730,2045,2045,2045,2045,500
|
|
20240326,135100,502394230,2045,2045,2045,2045,100
|
|
20240326,135000,502189730,2045,2045,2045,2045,0
|
|
20240326,134900,502189730,2045,2045,2045,2045,0
|
|
20240326,134800,502189730,2045,2045,2045,2045,1000
|
|
20240326,134700,500144730,2045,2045,2045,2045,696
|
|
20240326,134600,498721410,2045,2045,2045,2045,20
|
|
20240326,134500,498680510,2045,2045,2045,2045,0
|
|
20240326,134400,498680510,2045,2045,2045,2045,0
|
|
20240326,134300,498680510,2045,2045,2045,2045,1000
|
|
20240326,134200,496635510,2045,2045,2045,2045,1
|
|
20240326,134100,496633465,2045,2045,2045,2045,0
|
|
20240326,134000,496633465,2045,2045,2045,2045,0
|
|
20240326,133900,496633465,2045,2045,2045,2045,1
|
|
20240326,133800,496631420,2045,2045,2045,2045,0
|
|
20240326,133700,496631420,2045,2045,2045,2045,0
|
|
20240326,133600,496631420,2045,2045,2045,2045,0
|
|
20240326,133500,496631420,2045,2045,2045,2045,1474
|
|
20240326,133400,493617090,2050,2050,2050,2050,0
|
|
20240326,133300,493617090,2050,2050,2050,2050,0
|
|
20240326,133200,493617090,2050,2050,2050,2050,0
|
|
20240326,133100,493617090,2050,2050,2050,2050,0
|
|
20240326,133000,493617090,2050,2050,2050,2045,41
|
|
20240326,132900,493533140,2050,2050,2050,2050,250
|
|
20240326,132800,493020640,2045,2045,2045,2045,0
|
|
20240326,132700,493020640,2045,2050,2050,2045,258
|
|
20240326,132600,492491815,2050,2050,2050,2050,500
|
|
20240326,132500,491466815,2050,2050,2050,2050,50
|
|
20240326,132400,491364315,2050,2050,2050,2050,0
|
|
20240326,132300,491364315,2050,2050,2050,2050,0
|
|
20240326,132200,491364315,2050,2050,2050,2050,1
|
|
20240326,132100,491362265,2040,2040,2040,2040,1
|
|
20240326,132000,491360225,2050,2050,2050,2050,0
|
|
20240326,131900,491360225,2050,2050,2050,2050,1
|
|
20240326,131800,491358175,2045,2045,2045,2045,300
|
|
20240326,131700,490744675,2045,2045,2045,2045,5297
|
|
20240326,131600,479912310,2045,2045,2045,2045,1001
|
|
20240326,131500,477865265,2050,2050,2050,2050,0
|
|
20240326,131400,477865265,2050,2050,2050,2050,1644
|
|
20240326,131300,474495065,2050,2050,2050,2050,0
|
|
20240326,131200,474495065,2050,2050,2050,2050,0
|
|
20240326,131100,474495065,2050,2050,2050,2050,10
|
|
20240326,131000,474474565,2050,2050,2050,2050,0
|
|
20240326,130900,474474565,2050,2040,2050,2040,1016
|
|
20240326,130800,472401915,2040,2040,2040,2040,247
|
|
20240326,130700,471898035,2040,2050,2050,2040,1094
|
|
20240326,130600,469665855,2040,2040,2040,2040,100
|
|
20240326,130500,469461855,2040,2040,2040,2040,0
|
|
20240326,130400,469461855,2040,2045,2045,2040,6213
|
|
20240326,130300,456776270,2045,2045,2045,2045,500
|
|
20240326,130200,455753770,2045,2045,2045,2045,2705
|
|
20240326,130100,450222045,2045,2045,2045,2045,100
|
|
20240326,130000,450017545,2045,2045,2045,2045,0
|
|
20240326,125900,450017545,2045,2045,2045,2045,0
|
|
20240326,125800,450017545,2045,2045,2045,2045,1
|
|
20240326,125700,450015500,2045,2045,2045,2045,95
|
|
20240326,125600,449821225,2045,2045,2045,2045,0
|
|
20240326,125500,449821225,2045,2045,2045,2045,0
|
|
20240326,125400,449821225,2045,2045,2045,2045,2
|
|
20240326,125300,449817135,2050,2050,2050,2050,1
|
|
20240326,125200,449815085,2050,2050,2050,2050,800
|
|
20240326,125100,448175085,2050,2050,2050,2050,255
|
|
20240326,125000,447652335,2050,2050,2050,2050,985
|
|
20240326,124900,445633085,2050,2045,2050,2045,582
|
|
20240326,124800,444440030,2045,2045,2045,2045,1
|
|
20240326,124700,444437985,2050,2045,2050,2045,3
|
|
20240326,124600,444431845,2040,2045,2045,2040,3416
|
|
20240326,124500,437458205,2045,2045,2045,2045,0
|
|
20240326,124400,437458205,2045,2045,2045,2045,6639
|
|
20240326,124300,423881450,2050,2050,2050,2050,0
|
|
20240326,124200,423881450,2050,2050,2050,2050,10
|
|
20240326,124100,423860950,2050,2050,2050,2050,0
|
|
20240326,124000,423860950,2050,2050,2050,2050,1
|
|
20240326,123900,423858900,2050,2050,2050,2050,0
|
|
20240326,123800,423858900,2050,2050,2050,2050,400
|
|
20240326,123700,423038900,2050,2050,2050,2050,2
|
|
20240326,123600,423034800,2050,2045,2050,2045,3
|
|
20240326,123500,423028655,2045,2045,2045,2045,0
|
|
20240326,123400,423028655,2045,2045,2045,2045,0
|
|
20240326,123300,423028655,2045,2045,2045,2045,979
|
|
20240326,123200,421026600,2050,2050,2050,2050,0
|
|
20240326,123100,421026600,2050,2050,2050,2050,5
|
|
20240326,123000,421016350,2050,2050,2050,2050,0
|
|
20240326,122900,421016350,2050,2050,2050,2050,0
|
|
20240326,122800,421016350,2050,2050,2050,2045,1854
|
|
20240326,122700,417223665,2045,2045,2045,2045,0
|
|
20240326,122600,417223665,2045,2045,2045,2045,0
|
|
20240326,122500,417223665,2045,2045,2045,2045,0
|
|
20240326,122400,417223665,2045,2045,2045,2045,2355
|
|
20240326,122300,412407690,2045,2045,2045,2045,822
|
|
20240326,122200,410726700,2045,2045,2050,2045,3023
|
|
20240326,122100,404544660,2050,2050,2050,2050,1
|
|
20240326,122000,404542610,2045,2045,2045,2045,1
|
|
20240326,121900,404540565,2050,2050,2050,2050,1
|
|
20240326,121800,404538515,2045,2045,2045,2045,1050
|
|
20240326,121700,402391265,2045,2045,2045,2045,0
|
|
20240326,121600,402391265,2045,2045,2045,2045,639
|
|
20240326,121500,401084510,2050,2050,2050,2050,0
|
|
20240326,121400,401084510,2050,2050,2050,2050,0
|
|
20240326,121300,401084510,2050,2050,2050,2050,0
|
|
20240326,121200,401084510,2050,2050,2050,2050,0
|
|
20240326,121100,401084510,2050,2050,2050,2050,7
|
|
20240326,121000,401070160,2050,2050,2050,2050,10
|
|
20240326,120900,401049660,2045,2045,2045,2045,20
|
|
20240326,120800,401008760,2050,2050,2050,2050,58
|
|
20240326,120700,400889860,2050,2045,2050,2045,9
|
|
20240326,120600,400871435,2050,2050,2050,2050,0
|
|
20240326,120500,400871435,2050,2050,2050,2050,0
|
|
20240326,120400,400871435,2050,2045,2050,2045,11
|
|
20240326,120300,400848935,2050,2045,2050,2045,736
|
|
20240326,120200,399343810,2045,2045,2045,2045,5000
|
|
20240326,120100,389118810,2045,2045,2045,2045,70
|
|
20240326,120000,388975660,2050,2050,2050,2050,2
|
|
20240326,115900,388971560,2050,2050,2050,2050,500
|
|
20240326,115800,387946560,2050,2050,2050,2050,5
|
|
20240326,115700,387936310,2045,2045,2045,2045,20
|
|
20240326,115600,387895410,2050,2050,2050,2050,1
|
|
20240326,115500,387893360,2045,2045,2045,2045,0
|
|
20240326,115400,387893360,2045,2045,2045,2045,3
|
|
20240326,115300,387887225,2050,2050,2050,2050,0
|
|
20240326,115200,387887225,2050,2050,2050,2050,1000
|
|
20240326,115100,385837225,2050,2050,2050,2050,500
|
|
20240326,115000,384812225,2045,2045,2045,2045,2211
|
|
20240326,114900,380290730,2045,2045,2045,2045,501
|
|
20240326,114800,379266185,2045,2045,2045,2045,11683
|
|
20240326,114700,355374450,2045,2045,2045,2045,0
|
|
20240326,114600,355374450,2045,2045,2045,2045,4902
|
|
20240326,114500,345349860,2045,2045,2045,2045,0
|
|
20240326,114400,345349860,2045,2045,2045,2045,13
|
|
20240326,114300,345323275,2050,2050,2050,2050,5
|
|
20240326,114200,345313025,2050,2050,2050,2050,1
|
|
20240326,114100,345310975,2045,2045,2045,2045,0
|
|
20240326,114000,345310975,2045,2045,2045,2045,0
|
|
20240326,113900,345310975,2045,2045,2045,2045,0
|
|
20240326,113800,345310975,2045,2045,2045,2045,100
|
|
20240326,113700,345106475,2050,2050,2050,2050,0
|
|
20240326,113600,345106475,2050,2050,2050,2050,0
|
|
20240326,113500,345106475,2050,2050,2050,2050,0
|
|
20240326,113400,345106475,2050,2050,2050,2050,200
|
|
20240326,113300,344696475,2050,2050,2050,2050,0
|
|
20240326,113200,344696475,2050,2050,2050,2050,0
|
|
20240326,113100,344696475,2050,2050,2050,2050,1
|
|
20240326,113000,344694425,2045,2045,2050,2045,201
|
|
20240326,112900,344282880,2045,2045,2045,2045,0
|
|
20240326,112800,344282880,2045,2045,2045,2045,100
|
|
20240326,112700,344078380,2045,2045,2045,2045,339
|
|
20240326,112600,343385125,2050,2050,2050,2050,3
|
|
20240326,112500,343378975,2045,2045,2045,2045,530
|
|
20240326,112400,342295125,2045,2045,2045,2045,0
|
|
20240326,112300,342295125,2045,2045,2045,2045,1
|
|
20240326,112200,342293080,2045,2045,2045,2045,992
|
|
20240326,112100,340264440,2050,2050,2050,2050,2
|
|
20240326,112000,340260340,2050,2050,2050,2050,180
|
|
20240326,111900,339891340,2050,2050,2050,2050,0
|
|
20240326,111800,339891340,2050,2050,2050,2050,0
|
|
20240326,111700,339891340,2050,2050,2050,2050,0
|
|
20240326,111600,339891340,2050,2050,2050,2050,0
|
|
20240326,111500,339891340,2050,2050,2050,2050,10
|
|
20240326,111400,339870840,2050,2050,2050,2050,0
|
|
20240326,111300,339870840,2050,2050,2050,2050,47
|
|
20240326,111200,339774490,2050,2050,2050,2050,1093
|
|
20240326,111100,337533840,2050,2050,2050,2050,0
|
|
20240326,111000,337533840,2050,2050,2050,2050,0
|
|
20240326,110900,337533840,2050,2050,2050,2050,0
|
|
20240326,110800,337533840,2050,2050,2050,2050,0
|
|
20240326,110700,337533840,2050,2050,2050,2050,0
|
|
20240326,110600,337533840,2050,2050,2050,2050,1
|
|
20240326,110500,337531790,2050,2050,2050,2050,0
|
|
20240326,110400,337531790,2050,2050,2050,2050,0
|
|
20240326,110300,337531790,2050,2050,2050,2050,0
|
|
20240326,110200,337531790,2050,2050,2050,2050,0
|
|
20240326,110100,337531790,2050,2045,2050,2045,313
|
|
20240326,110000,336891700,2050,2050,2050,2050,0
|
|
20240326,105900,336891700,2050,2050,2050,2050,500
|
|
20240326,105800,335866700,2050,2050,2050,2050,0
|
|
20240326,105700,335866700,2050,2045,2050,2045,9000
|
|
20240326,105600,317427025,2040,2045,2045,2040,1050
|
|
20240326,105500,315284775,2045,2045,2045,2045,1
|
|
20240326,105400,315282730,2040,2045,2045,2040,2002
|
|
20240326,105300,311198640,2045,2045,2045,2045,0
|
|
20240326,105200,311198640,2045,2040,2045,2040,284
|
|
20240326,105100,310618115,2045,2045,2045,2045,282
|
|
20240326,105000,310041425,2045,2045,2045,2045,0
|
|
20240326,104900,310041425,2045,2045,2045,2045,0
|
|
20240326,104800,310041425,2045,2045,2045,2045,0
|
|
20240326,104700,310041425,2045,2045,2045,2045,30
|
|
20240326,104600,309980075,2045,2045,2045,2045,0
|
|
20240326,104500,309980075,2045,2045,2045,2045,0
|
|
20240326,104400,309980075,2045,2045,2045,2045,1
|
|
20240326,104300,309978030,2040,2040,2040,2040,5000
|
|
20240326,104200,299778030,2040,2040,2040,2040,75
|
|
20240326,104100,299625030,2050,2050,2050,2050,0
|
|
20240326,104000,299625030,2050,2050,2050,2050,0
|
|
20240326,103900,299625030,2050,2040,2050,2040,502
|
|
20240326,103800,298600940,2040,2040,2040,2040,1
|
|
20240326,103700,298598900,2040,2040,2050,2040,1016
|
|
20240326,103600,296526200,2050,2050,2050,2050,0
|
|
20240326,103500,296526200,2050,2050,2050,2050,10
|
|
20240326,103400,296505700,2050,2040,2050,2040,10500
|
|
20240326,103300,274991725,2040,2040,2040,2040,680
|
|
20240326,103200,273604525,2040,2040,2040,2040,500
|
|
20240326,103100,272584525,2045,2040,2050,2040,1601
|
|
20240326,103000,269317975,2045,2045,2045,2045,20
|
|
20240326,102900,269277075,2050,2050,2050,2050,0
|
|
20240326,102800,269277075,2050,2050,2050,2050,0
|
|
20240326,102700,269277075,2050,2045,2050,2045,621
|
|
20240326,102600,268006930,2045,2045,2045,2045,1580
|
|
20240326,102500,264775830,2045,2045,2045,2045,800
|
|
20240326,102400,263139830,2045,2045,2045,2045,0
|
|
20240326,102300,263139830,2045,2045,2045,2045,675
|
|
20240326,102200,261759455,2045,2045,2045,2045,85
|
|
20240326,102100,261585630,2050,2050,2050,2050,0
|
|
20240326,102000,261585630,2050,2050,2050,2050,700
|
|
20240326,101900,260150630,2050,2050,2050,2050,25
|
|
20240326,101800,260099380,2050,2050,2050,2050,50
|
|
20240326,101700,259996880,2045,2045,2045,2045,0
|
|
20240326,101600,259996880,2045,2045,2045,2045,0
|
|
20240326,101500,259996880,2045,2050,2050,2045,501
|
|
20240326,101400,258972330,2045,2045,2045,2045,500
|
|
20240326,101300,257949830,2040,2040,2040,2040,0
|
|
20240326,101200,257949830,2040,2045,2045,2040,8901
|
|
20240326,101100,239791740,2045,2045,2045,2045,1159
|
|
20240326,101000,237421585,2050,2050,2050,2050,10
|
|
20240326,100900,237401085,2050,2045,2050,2045,818
|
|
20240326,100800,235728270,2045,2045,2045,2045,10
|
|
20240326,100700,235707820,2050,2050,2050,2050,10
|
|
20240326,100600,235687320,2050,2050,2050,2050,0
|
|
20240326,100500,235687320,2050,2050,2050,2050,197
|
|
20240326,100400,235283470,2050,2050,2050,2050,2454
|
|
20240326,100300,230252770,2050,2050,2050,2050,101
|
|
20240326,100200,230045720,2050,2050,2050,2050,2
|
|
20240326,100100,230041620,2045,2050,2050,2045,1757
|
|
20240326,100000,226448545,2050,2050,2050,2050,326
|
|
20240326,095900,225780245,2050,2050,2050,2050,1534
|
|
20240326,095800,222635545,2045,2045,2045,2045,0
|
|
20240326,095700,222635545,2045,2045,2045,2045,12
|
|
20240326,095600,222611005,2045,2045,2045,2045,103
|
|
20240326,095500,222400370,2045,2045,2045,2045,545
|
|
20240326,095400,221285845,2040,2045,2045,2040,128
|
|
20240326,095300,221024090,2045,2045,2045,2045,530
|
|
20240326,095200,219940240,2045,2045,2045,2045,148
|
|
20240326,095100,219637580,2040,2045,2050,2040,15206
|
|
20240326,095000,188574520,2050,2050,2050,2050,26
|
|
20240326,094900,188521220,2050,2055,2055,2050,14
|
|
20240326,094800,188492455,2050,2055,2055,2050,24
|
|
20240326,094700,188443250,2050,2055,2055,2050,18
|
|
20240326,094600,188406270,2055,2050,2055,2050,17203
|
|
20240326,094500,153137315,2050,2040,2050,2040,7001
|
|
20240326,094400,138855265,2040,2045,2045,2040,3010
|
|
20240326,094300,132707580,2045,2045,2045,2040,4850
|
|
20240326,094200,122811850,2040,2040,2040,2040,1669
|
|
20240326,094100,119407090,2040,2045,2045,2040,2206
|
|
20240326,094000,114904720,2045,2045,2045,2045,25
|
|
20240326,093900,114853595,2045,2045,2045,2040,640
|
|
20240326,093800,113545455,2040,2040,2040,2040,116
|
|
20240326,093700,113308815,2045,2045,2045,2040,12
|
|
20240326,093600,113284325,2045,2045,2045,2045,100
|
|
20240326,093500,113079825,2045,2045,2045,2045,4285
|
|
20240326,093400,104317000,2045,2045,2045,2045,3
|
|
20240326,093300,104310865,2045,2045,2045,2045,0
|
|
20240326,093200,104310865,2045,2045,2045,2045,1
|
|
20240326,093100,104308820,2035,2040,2040,2035,960
|
|
20240326,093000,102354970,2040,2040,2040,2040,474
|
|
20240326,092900,101388010,2040,2040,2040,2040,1000
|
|
20240326,092800,99348010,2040,2040,2040,2040,756
|
|
20240326,092700,97805770,2040,2040,2040,2040,1043
|
|
20240326,092600,95678050,2035,2040,2040,2035,5500
|
|
20240326,092500,84482280,2040,2040,2040,2040,650
|
|
20240326,092400,83156280,2040,2040,2040,2040,0
|
|
20240326,092300,83156280,2040,2040,2040,2040,0
|
|
20240326,092200,83156280,2040,2040,2040,2040,2095
|
|
20240326,092100,78882480,2045,2045,2045,2045,6
|
|
20240326,092000,78870210,2045,2045,2045,2040,667
|
|
20240326,091900,77508195,2040,2040,2040,2040,200
|
|
20240326,091800,77100195,2045,2035,2045,2035,5
|
|
20240326,091700,77090010,2035,2050,2050,2035,3135
|
|
20240326,091600,70697200,2050,2045,2050,2045,743
|
|
20240326,091500,69177760,2040,2040,2040,2040,1
|
|
20240326,091400,69175720,2040,2045,2045,2040,100
|
|
20240326,091300,68971710,2050,2045,2050,2045,1069
|
|
20240326,091200,66780410,2035,2040,2045,2035,5875
|
|
20240326,091100,54813435,2045,2045,2045,2040,95
|
|
20240326,091000,54619235,2045,2050,2050,2040,10886
|
|
20240326,090900,32375940,2045,2045,2045,2040,1971
|
|
20240326,090800,28347495,2045,2040,2045,2040,740
|
|
20240326,090700,26836740,2045,2045,2045,2045,55
|
|
20240326,090600,26724265,2040,2040,2040,2040,15
|
|
20240326,090500,26693665,2045,2045,2045,2045,0
|
|
20240326,090400,26693665,2045,2045,2045,2045,100
|
|
20240326,090300,26489165,2045,2035,2045,2035,461
|
|
20240326,090200,25550020,2035,2040,2040,2035,3501
|
|
20240326,090100,18424955,2040,2040,2040,2040,570
|
|
20240326,090000,17262155,2045,2035,2045,2035,8481
|